Tokyo Tekko Co., Ltd. (TYO:5445)
Japan · Delayed Price · Currency is JPY 1,945.00
-4.00 (-0.21%)
Jul 24, 2026, 3:30 PM JST
Tokyo Tekko Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 1,939.00 | 1,950.00 | 1,927.00 | 1,945.00 | 1,945.00 | -0.21% | 75,600 |
| Jul 23, 2026 | 1,948.00 | 1,955.00 | 1,942.00 | 1,949.00 | 1,949.00 | 0.31% | 70,300 |
| Jul 22, 2026 | 1,939.00 | 1,948.00 | 1,931.00 | 1,943.00 | 1,943.00 | 0.41% | 60,000 |
| Jul 21, 2026 | 1,915.00 | 1,943.00 | 1,915.00 | 1,935.00 | 1,935.00 | 1.15% | 112,900 |
| Jul 17, 2026 | 1,920.00 | 1,932.00 | 1,895.00 | 1,913.00 | 1,913.00 | -0.78% | 150,700 |
| Jul 16, 2026 | 1,931.00 | 1,946.00 | 1,922.00 | 1,928.00 | 1,928.00 | -0.57% | 107,900 |
| Jul 15, 2026 | 1,936.00 | 1,939.00 | 1,912.00 | 1,939.00 | 1,939.00 | 0.83% | 96,000 |
| Jul 14, 2026 | 1,917.00 | 1,925.00 | 1,911.00 | 1,923.00 | 1,923.00 | 0.89% | 97,900 |
| Jul 13, 2026 | 1,939.00 | 1,945.00 | 1,905.00 | 1,906.00 | 1,906.00 | -0.26% | 86,500 |
| Jul 10, 2026 | 1,910.00 | 1,924.00 | 1,905.00 | 1,911.00 | 1,911.00 | 0.05% | 93,800 |
| Jul 9, 2026 | 1,902.00 | 1,940.00 | 1,889.00 | 1,910.00 | 1,910.00 | 0.42% | 173,200 |
| Jul 8, 2026 | 1,900.00 | 1,915.00 | 1,893.00 | 1,902.00 | 1,902.00 | -0.42% | 98,500 |
| Jul 7, 2026 | 1,899.00 | 1,927.00 | 1,893.00 | 1,910.00 | 1,910.00 | 1.22% | 146,500 |
| Jul 6, 2026 | 1,861.00 | 1,897.00 | 1,859.00 | 1,887.00 | 1,887.00 | 1.40% | 128,500 |
| Jul 3, 2026 | 1,848.00 | 1,867.00 | 1,846.00 | 1,861.00 | 1,861.00 | 1.47% | 162,300 |
| Jul 2, 2026 | 1,802.00 | 1,842.00 | 1,802.00 | 1,834.00 | 1,834.00 | 2.00% | 142,500 |
| Jul 1, 2026 | 1,825.00 | 1,830.00 | 1,798.00 | 1,798.00 | 1,798.00 | -1.37% | 149,200 |
| Jun 30, 2026 | 1,825.00 | 1,827.00 | 1,808.00 | 1,823.00 | 1,823.00 | -0.11% | 97,300 |
| Jun 29, 2026 | 1,827.00 | 1,841.00 | 1,810.00 | 1,825.00 | 1,825.00 | 0.11% | 157,500 |
| Jun 26, 2026 | 1,809.00 | 1,823.00 | 1,804.00 | 1,823.00 | 1,823.00 | 0.77% | 95,700 |
| Jun 25, 2026 | 1,815.00 | 1,817.00 | 1,803.00 | 1,809.00 | 1,809.00 | 0.17% | 94,200 |
| Jun 24, 2026 | 1,800.00 | 1,818.00 | 1,793.00 | 1,806.00 | 1,806.00 | 0.28% | 141,400 |
| Jun 23, 2026 | 1,823.00 | 1,823.00 | 1,800.00 | 1,801.00 | 1,801.00 | -1.53% | 121,500 |
| Jun 22, 2026 | 1,834.00 | 1,838.00 | 1,812.00 | 1,829.00 | 1,829.00 | -0.65% | 119,300 |
| Jun 19, 2026 | 1,818.00 | 1,844.00 | 1,818.00 | 1,841.00 | 1,841.00 | 1.54% | 168,500 |
| Jun 18, 2026 | 1,817.00 | 1,840.00 | 1,812.00 | 1,813.00 | 1,813.00 | -0.55% | 94,300 |
| Jun 17, 2026 | 1,830.00 | 1,853.00 | 1,818.00 | 1,823.00 | 1,823.00 | - | 204,200 |
| Jun 16, 2026 | 1,845.00 | 1,845.00 | 1,821.00 | 1,823.00 | 1,823.00 | -1.46% | 139,400 |
| Jun 15, 2026 | 1,845.00 | 1,857.00 | 1,843.00 | 1,850.00 | 1,850.00 | 0.54% | 103,300 |
| Jun 12, 2026 | 1,809.00 | 1,842.00 | 1,808.00 | 1,840.00 | 1,840.00 | 2.56% | 160,500 |
| Jun 11, 2026 | 1,795.00 | 1,799.00 | 1,760.00 | 1,794.00 | 1,794.00 | -0.22% | 124,500 |
| Jun 10, 2026 | 1,771.00 | 1,798.00 | 1,766.00 | 1,798.00 | 1,798.00 | 1.52% | 180,100 |
| Jun 9, 2026 | 1,770.00 | 1,798.00 | 1,769.00 | 1,771.00 | 1,771.00 | 0.45% | 130,000 |
| Jun 8, 2026 | 1,771.00 | 1,782.00 | 1,755.00 | 1,763.00 | 1,763.00 | -1.45% | 182,100 |
| Jun 5, 2026 | 1,764.00 | 1,799.00 | 1,764.00 | 1,789.00 | 1,789.00 | 1.47% | 146,200 |
| Jun 4, 2026 | 1,775.00 | 1,780.00 | 1,757.00 | 1,763.00 | 1,763.00 | -1.62% | 202,300 |
| Jun 3, 2026 | 1,788.00 | 1,794.00 | 1,780.00 | 1,792.00 | 1,792.00 | 1.47% | 204,900 |
| Jun 2, 2026 | 1,799.00 | 1,802.00 | 1,764.00 | 1,766.00 | 1,766.00 | -2.11% | 251,600 |
| Jun 1, 2026 | 1,855.00 | 1,856.00 | 1,792.00 | 1,804.00 | 1,804.00 | -2.91% | 284,400 |
| May 29, 2026 | 1,871.00 | 1,900.00 | 1,858.00 | 1,858.00 | 1,858.00 | -1.06% | 171,800 |
| May 28, 2026 | 1,866.00 | 1,880.00 | 1,836.00 | 1,878.00 | 1,878.00 | 2.29% | 487,500 |
| May 27, 2026 | 1,847.00 | 1,852.00 | 1,835.00 | 1,836.00 | 1,836.00 | - | 114,200 |
| May 26, 2026 | 1,820.00 | 1,852.00 | 1,810.00 | 1,836.00 | 1,836.00 | 0.77% | 135,500 |
| May 25, 2026 | 1,851.00 | 1,860.00 | 1,807.00 | 1,822.00 | 1,822.00 | -1.25% | 195,200 |
| May 22, 2026 | 1,851.00 | 1,860.00 | 1,837.00 | 1,845.00 | 1,845.00 | -0.22% | 133,400 |
| May 21, 2026 | 1,826.00 | 1,860.00 | 1,826.00 | 1,849.00 | 1,849.00 | 1.54% | 142,600 |
| May 20, 2026 | 1,840.00 | 1,841.00 | 1,803.00 | 1,821.00 | 1,821.00 | -1.25% | 185,900 |
| May 19, 2026 | 1,847.00 | 1,855.00 | 1,825.00 | 1,844.00 | 1,844.00 | 0.82% | 134,600 |
| May 18, 2026 | 1,866.00 | 1,875.00 | 1,829.00 | 1,829.00 | 1,829.00 | -1.93% | 197,100 |
| May 15, 2026 | 1,874.00 | 1,903.00 | 1,858.00 | 1,865.00 | 1,865.00 | -1.01% | 117,300 |